시장 데이터를 불러오는 중
전체 종목
MasterBrand, Inc. Common Stock 과거 주가
MasterBrand, Inc. Common Stock · MBC · NYSE
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MasterBrand, Inc. Common Stock · MBC · NYSE
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,111 | ₩9,331 | ₩8,644 | ₩8,817 | -3.22% | 234.8만 |
| 2026.10.08 | ₩9,137 | ₩9,291 | ₩8,924 | ₩9,244 | +1.17% | 299.6만 |
| 2026.10.07 | ₩9,297 | ₩9,297 | ₩8,911 | ₩9,244 | -0.57% | 263.6만 |
| 2026.10.06 | ₩9,444 | ₩9,551 | ₩9,309 | ₩9,471 | +0.28% | 129.7만 |
| 2026.10.05 | ₩9,311 | ₩9,424 | ₩9,144 | ₩9,311 | 0.00% | 289.3만 |
| 2026.10.02 | ₩9,644 | ₩9,731 | ₩9,317 | ₩9,364 | -2.90% | 202.2만 |
| 2026.10.01 | ₩9,337 | ₩9,457 | ₩8,911 | ₩9,351 | +0.14% | 226.9만 |
| 2026.09.30 | ₩9,431 | ₩9,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,337 |
| -0.99% |
| 514.1만 |
| 2026.09.29 | ₩9,311 | ₩9,357 | ₩9,124 | ₩9,297 | -0.14% | 408.2만 |
|---|
| 2026.09.28 | ₩9,431 | ₩9,597 | ₩9,057 | ₩9,284 | -1.56% | 380.8만 |
|---|
| 2026.09.25 | ₩9,511 | ₩9,858 | ₩9,417 | ₩9,644 | +1.40% | 200.1만 |
|---|
| 2026.09.24 | ₩9,511 | ₩9,684 | ₩9,257 | ₩9,484 | -0.28% | 358.8만 |
|---|
| 2026.09.23 | ₩9,271 | ₩9,831 | ₩9,267 | ₩9,617 | +3.74% | 360.2만 |
|---|
| 2026.09.22 | ₩9,391 | ₩9,938 | ₩9,264 | ₩9,658 | +2.84% | 319.5만 |
|---|
| 2026.09.21 | ₩8,964 | ₩9,304 | ₩8,757 | ₩9,097 | +1.49% | 390.1만 |
|---|
| 2026.09.18 | ₩8,764 | ₩8,884 | ₩8,364 | ₩8,830 | +0.76% | 1045.1만 |
|---|
| 2026.09.17 | ₩9,124 | ₩9,211 | ₩8,537 | ₩8,737 | -4.24% | 497.1만 |
|---|
| 2026.09.16 | ₩9,417 | ₩9,511 | ₩8,737 | ₩8,857 | -5.95% | 341.2만 |
|---|
| 2026.09.15 | ₩9,471 | ₩9,471 | ₩9,124 | ₩9,324 | -1.55% | 361.1만 |
|---|
| 2026.09.14 | ₩9,671 | ₩9,911 | ₩9,397 | ₩9,471 | -2.07% | 366.7만 |
|---|
| 2026.09.11 | ₩10,111 | ₩10,111 | ₩9,778 | ₩9,911 | -1.98% | 191.2만 |
|---|
| 2026.09.10 | ₩10,231 | ₩10,298 | ₩9,699 | ₩9,911 | -3.13% | 235.9만 |
|---|
| 2026.09.09 | ₩10,831 | ₩10,911 | ₩10,391 | ₩10,404 | -3.94% | 154.3만 |
|---|
| 2026.09.08 | ₩11,338 | ₩11,841 | ₩10,871 | ₩10,885 | -4.00% | 117.6만 |
|---|
| 2026.09.04 | ₩10,845 | ₩11,565 | ₩10,838 | ₩11,352 | +4.67% | 156.4만 |
|---|
| 2026.09.03 | ₩11,045 | ₩11,218 | ₩10,805 | ₩10,898 | -1.33% | 130.5만 |
|---|
| 2026.09.02 | ₩10,658 | ₩11,098 | ₩10,645 | ₩10,885 | +2.13% | 288.3만 |
|---|
| 2026.09.01 | ₩10,871 | ₩11,005 | ₩10,425 | ₩10,618 | -2.33% | 267.7만 |
|---|
| 2026.08.31 | ₩11,298 | ₩11,298 | ₩10,938 | ₩11,005 | -2.60% | 246.5만 |
|---|
| 2026.08.28 | ₩11,672 | ₩11,832 | ₩11,325 | ₩11,512 | -1.37% | 133.4만 |
|---|
| 2026.08.27 | ₩11,698 | ₩11,898 | ₩11,525 | ₩11,552 | -1.25% | 126.3만 |
|---|
| 2026.08.26 | ₩12,139 | ₩12,165 | ₩11,738 | ₩11,792 | -2.86% | 141.7만 |
|---|
| 2026.08.25 | ₩12,512 | ₩12,592 | ₩11,872 | ₩12,072 | -3.52% | 138.2만 |
|---|
| 2026.08.24 | ₩12,259 | ₩12,492 | ₩12,139 | ₩12,432 | +1.41% | 125만 |
|---|
| 2026.08.21 | ₩12,232 | ₩12,312 | ₩12,032 | ₩12,152 | -0.65% | 150.7만 |
|---|
| 2026.08.20 | ₩12,179 | ₩12,339 | ₩12,017 | ₩12,192 | +0.11% | 125.9만 |
|---|
| 2026.08.19 | ₩11,965 | ₩12,726 | ₩11,945 | ₩12,512 | +4.57% | 267만 |
|---|
| 2026.08.18 | ₩11,952 | ₩12,079 | ₩11,672 | ₩11,805 | -1.23% | 158.3만 |
|---|
| 2026.08.17 | ₩12,099 | ₩12,192 | ₩11,792 | ₩11,992 | -0.88% | 144.7만 |
|---|
| 2026.08.14 | ₩12,219 | ₩12,379 | ₩12,105 | ₩12,205 | -0.11% | 109.3만 |
|---|
| 2026.08.13 | ₩12,472 | ₩12,726 | ₩12,259 | ₩12,392 | -0.64% | 106.9만 |
|---|
| 2026.08.12 | ₩12,352 | ₩12,352 | ₩11,925 | ₩12,285 | -0.54% | 148.9만 |
|---|
| 2026.08.11 | ₩12,019 | ₩12,445 | ₩11,832 | ₩12,299 | +2.33% | 117.4만 |
|---|
| 2026.08.10 | ₩12,379 | ₩12,379 | ₩11,805 | ₩12,085 | -2.37% | 178.6만 |
|---|
| 2026.08.07 | ₩12,165 | ₩12,652 | ₩11,952 | ₩12,499 | +2.74% | 224.5만 |
|---|
| 2026.08.06 | ₩11,992 | ₩12,165 | ₩11,765 | ₩12,005 | +0.11% | 260.6만 |
|---|
| 2026.08.05 | ₩11,825 | ₩12,412 | ₩11,472 | ₩12,192 | +3.10% | 242.8만 |
|---|
| 2026.08.04 | ₩12,072 | ₩12,712 | ₩12,007 | ₩12,645 | +4.75% | 281.9만 |
|---|
| 2026.08.03 | ₩11,298 | ₩12,039 | ₩11,298 | ₩11,898 | +5.31% | 191.7만 |
|---|
| 2026.07.31 | ₩10,951 | ₩11,145 | ₩10,738 | ₩11,005 | +0.49% | 160.8만 |
|---|
| 2026.07.30 | ₩11,498 | ₩11,578 | ₩10,618 | ₩10,871 | -5.45% | 351.9만 |
|---|
| 2026.07.29 | ₩11,778 | ₩11,892 | ₩11,145 | ₩11,312 | -3.96% | 231.1만 |
|---|
| 2026.07.28 | ₩11,778 | ₩12,272 | ₩11,778 | ₩12,032 | +2.15% | 169만 |
|---|
| 2026.07.27 | ₩11,525 | ₩11,805 | ₩11,498 | ₩11,672 | +1.27% | 135.3만 |
|---|
| 2026.07.24 | ₩11,178 | ₩11,625 | ₩11,169 | ₩11,338 | +1.43% | 137.3만 |
|---|
| 2026.07.23 | ₩11,005 | ₩11,298 | ₩10,819 | ₩11,232 | +2.06% | 207.6만 |
|---|
| 2026.07.22 | ₩11,005 | ₩11,418 | ₩11,005 | ₩11,205 | +1.82% | 134.2만 |
|---|
| 2026.07.21 | ₩11,325 | ₩11,352 | ₩11,005 | ₩11,125 | -1.77% | 199.6만 |
|---|
| 2026.07.20 | ₩11,632 | ₩11,652 | ₩11,318 | ₩11,325 | -2.64% | 204.1만 |
|---|
| 2026.07.17 | ₩11,992 | ₩12,365 | ₩11,445 | ₩11,565 | -3.56% | 258.4만 |
|---|
| 2026.07.16 | ₩11,872 | ₩12,345 | ₩11,832 | ₩12,205 | +2.81% | 181.1만 |
|---|
| 2026.07.15 | ₩11,912 | ₩12,212 | ₩11,812 | ₩11,872 | -0.34% | 139만 |
|---|
| 2026.07.14 | ₩12,045 | ₩12,272 | ₩11,772 | ₩11,898 | -1.22% | 114.5만 |
|---|
| 2026.07.13 | ₩12,032 | ₩12,240 | ₩11,625 | ₩11,752 | -2.33% | 174.3만 |
|---|
| 2026.07.10 | ₩12,005 | ₩12,479 | ₩11,979 | ₩12,112 | +0.89% | 124.5만 |
|---|
| 2026.07.09 | ₩11,618 | ₩12,159 | ₩11,465 | ₩12,005 | +3.33% | 179.5만 |
|---|
| 2026.07.08 | ₩11,792 | ₩11,925 | ₩11,298 | ₩11,538 | -2.15% | 289.8만 |
|---|
| 2026.07.07 | ₩12,512 | ₩12,565 | ₩11,918 | ₩12,032 | -3.84% | 191.4만 |
|---|
| 2026.07.06 | ₩13,152 | ₩13,152 | ₩12,452 | ₩12,592 | -4.26% | 206.9만 |
|---|
| 2026.07.02 | ₩13,299 | ₩13,392 | ₩12,926 | ₩13,179 | -0.90% | 196.8만 |
|---|
| 2026.07.01 | ₩13,659 | ₩13,813 | ₩13,299 | ₩13,312 | -2.54% | 219.5만 |
|---|
| 2026.06.30 | ₩13,352 | ₩13,759 | ₩13,246 | ₩13,726 | +2.80% | 256.9만 |
|---|
| 2026.06.29 | ₩12,926 | ₩13,459 | ₩12,592 | ₩13,419 | +3.82% | 258.2만 |
|---|
| 2026.06.26 | ₩12,699 | ₩13,206 | ₩12,565 | ₩13,179 | +3.78% | 586만 |
|---|
| 2026.06.25 | ₩12,605 | ₩13,179 | ₩12,459 | ₩12,819 | +1.69% | 299만 |
|---|
| 2026.06.24 | ₩11,232 | ₩12,485 | ₩11,232 | ₩12,459 | +10.93% | 453.4만 |
|---|
| 2026.06.23 | ₩11,432 | ₩11,732 | ₩11,145 | ₩11,151 | -2.45% | 173.7만 |
|---|
| 2026.06.22 | ₩12,072 | ₩12,245 | ₩11,458 | ₩11,498 | -4.75% | 324만 |
|---|
| 2026.06.18 | ₩11,618 | ₩12,285 | ₩11,512 | ₩12,085 | +4.02% | 620.5만 |
|---|
| 2026.06.17 | ₩11,805 | ₩12,279 | ₩11,458 | ₩11,498 | -2.60% | 327.5만 |
|---|
| 2026.06.16 | ₩12,325 | ₩12,405 | ₩11,792 | ₩11,818 | -4.11% | 299.2만 |
|---|
| 2026.06.15 | ₩12,072 | ₩12,472 | ₩11,992 | ₩12,232 | +1.33% | 288.4만 |
|---|
| 2026.06.12 | ₩12,259 | ₩12,365 | ₩11,818 | ₩11,845 | -3.37% | 262.2만 |
|---|
| 2026.06.11 | ₩11,698 | ₩12,312 | ₩11,378 | ₩12,259 | +4.79% | 362.1만 |
|---|
| 2026.06.10 | ₩11,872 | ₩12,239 | ₩11,638 | ₩11,738 | -1.12% | 309.2만 |
|---|
| 2026.06.09 | ₩11,472 | ₩11,892 | ₩11,437 | ₩11,672 | +1.74% | 269.9만 |
|---|
| 2026.06.08 | ₩11,445 | ₩11,812 | ₩11,205 | ₩11,445 | 0.00% | 341.6만 |
|---|
| 2026.06.05 | ₩11,085 | ₩11,438 | ₩10,805 | ₩11,285 | +1.81% | 352.3만 |
|---|
| 2026.06.04 | ₩11,365 | ₩11,458 | ₩10,645 | ₩11,098 | -2.35% | 407.2만 |
|---|
| 2026.06.03 | ₩11,645 | ₩11,685 | ₩11,181 | ₩11,338 | -2.63% | 485.4만 |
|---|
| 2026.06.02 | ₩11,405 | ₩11,712 | ₩11,252 | ₩11,312 | -0.82% | 761.6만 |
|---|
| 2026.06.01 | ₩11,498 | ₩11,592 | ₩11,005 | ₩11,538 | +0.35% | 574.9만 |
|---|
| 2026.05.29 | ₩11,845 | ₩12,045 | ₩11,552 | ₩11,578 | -2.25% | 819.5만 |
|---|
| 2026.05.28 | ₩12,139 | ₩12,919 | ₩12,085 | ₩12,112 | -0.22% | 526.6만 |
|---|
| 2026.05.27 | ₩11,272 | ₩12,492 | ₩11,111 | ₩12,419 | +10.18% | 842.7만 |
|---|
| 2026.05.26 | ₩10,458 | ₩11,312 | ₩10,304 | ₩11,018 | +5.36% | 712.2만 |
|---|
| 2026.05.22 | ₩10,058 | ₩10,284 | ₩10,011 | ₩10,284 | +2.25% | 161.1만 |
|---|
| 2026.05.21 | ₩9,391 | ₩10,204 | ₩9,137 | ₩10,138 | +7.95% | 290.2만 |
|---|
| 2026.05.20 | ₩9,057 | ₩9,511 | ₩8,871 | ₩9,497 | +4.86% | 289.2만 |
|---|
| 2026.05.19 | ₩9,364 | ₩9,364 | ₩8,810 | ₩9,044 | -3.42% | 295.9만 |
|---|
| 2026.05.18 | ₩9,297 | ₩9,457 | ₩9,191 | ₩9,404 | +1.15% | 306.1만 |
|---|
| 2026.05.15 | ₩9,497 | ₩9,651 | ₩9,251 | ₩9,337 | -1.69% | 327.3만 |
|---|
| 2026.05.14 | ₩9,417 | ₩9,611 | ₩9,304 | ₩9,551 | +1.42% | 210.7만 |
|---|
| 2026.05.13 | ₩9,457 | ₩9,457 | ₩9,077 | ₩9,324 | -1.41% | 414.2만 |
|---|
| 2026.05.12 | ₩9,791 | ₩9,964 | ₩9,424 | ₩9,577 | -2.18% | 289.5만 |
|---|
| 2026.05.11 | ₩9,991 | ₩10,084 | ₩9,504 | ₩9,684 | -3.07% | 466만 |
|---|
| 2026.05.08 | ₩10,431 | ₩10,511 | ₩10,124 | ₩10,151 | -2.69% | 389.4만 |
|---|
| 2026.05.07 | ₩10,471 | ₩10,751 | ₩10,324 | ₩10,431 | -0.38% | 424.6만 |
|---|
| 2026.05.06 | ₩11,272 | ₩11,272 | ₩10,144 | ₩10,271 | -8.88% | 937.5만 |
|---|
| 2026.05.05 | ₩11,018 | ₩11,405 | ₩10,858 | ₩11,245 | +2.06% | 355.9만 |
|---|
| 2026.05.04 | ₩11,952 | ₩12,065 | ₩10,898 | ₩10,898 | -8.82% | 447.7만 |
|---|
| 2026.05.01 | ₩12,099 | ₩12,179 | ₩11,912 | ₩12,112 | +0.11% | 131.8만 |
|---|
| 2026.04.30 | ₩12,179 | ₩12,365 | ₩11,892 | ₩11,979 | -1.64% | 263.1만 |
|---|
| 2026.04.29 | ₩12,632 | ₩12,672 | ₩12,045 | ₩12,192 | -3.48% | 200만 |
|---|
| 2026.04.28 | ₩12,512 | ₩12,645 | ₩12,279 | ₩12,605 | +0.75% | 103.4만 |
|---|
| 2026.04.27 | ₩12,539 | ₩12,859 | ₩12,352 | ₩12,459 | -0.64% | 138.2만 |
|---|
| 2026.04.24 | ₩12,379 | ₩12,665 | ₩12,232 | ₩12,485 | +0.86% | 160.4만 |
|---|
| 2026.04.23 | ₩12,285 | ₩12,592 | ₩12,192 | ₩12,472 | +1.52% | 214.3만 |
|---|
| 2026.04.22 | ₩12,379 | ₩12,445 | ₩12,072 | ₩12,205 | -1.40% | 112.4만 |
|---|
| 2026.04.21 | ₩12,379 | ₩12,619 | ₩12,085 | ₩12,125 | -2.05% | 162.1만 |
|---|
| 2026.04.20 | ₩11,885 | ₩12,319 | ₩11,832 | ₩12,312 | +3.59% | 192.1만 |
|---|
| 2026.04.17 | ₩11,858 | ₩12,299 | ₩11,725 | ₩12,005 | +1.24% | 193.2만 |
|---|
| 2026.04.16 | ₩11,405 | ₩11,558 | ₩11,245 | ₩11,472 | +0.58% | 141.8만 |
|---|
| 2026.04.15 | ₩11,632 | ₩11,685 | ₩11,392 | ₩11,432 | -1.72% | 131.7만 |
|---|
| 2026.04.14 | ₩11,825 | ₩11,999 | ₩11,625 | ₩11,632 | -1.64% | 153.7만 |
|---|
| 2026.04.13 | ₩11,365 | ₩11,725 | ₩11,192 | ₩11,725 | +3.17% | 100.5만 |
|---|
| 2026.04.10 | ₩11,565 | ₩11,618 | ₩11,312 | ₩11,405 | -1.38% | 103.6만 |
|---|
| 2026.04.09 | ₩10,911 | ₩11,672 | ₩10,911 | ₩11,498 | +5.38% | 357만 |
|---|
| 2026.04.08 | ₩11,545 | ₩11,845 | ₩10,971 | ₩11,111 | -3.76% | 271.1만 |
|---|
| 2026.04.07 | ₩10,871 | ₩10,925 | ₩10,671 | ₩10,885 | +0.12% | 245만 |
|---|
| 2026.04.06 | ₩10,645 | ₩11,005 | ₩10,384 | ₩10,938 | +2.76% | 279.6만 |
|---|
| 2026.04.02 | ₩10,698 | ₩11,045 | ₩10,411 | ₩10,685 | -0.12% | 147.8만 |
|---|
| 2026.04.01 | ₩11,071 | ₩11,252 | ₩10,965 | ₩10,991 | -0.72% | 225.1만 |
|---|
| 2026.03.31 | ₩11,232 | ₩11,485 | ₩10,938 | ₩11,085 | -1.31% | 216.2만 |
|---|
| 2026.03.30 | ₩11,111 | ₩11,205 | ₩10,925 | ₩10,951 | -1.44% | 214.7만 |
|---|
| 2026.03.27 | ₩11,165 | ₩11,272 | ₩10,991 | ₩11,045 | -1.08% | 186.9만 |
|---|
| 2026.03.26 | ₩11,432 | ₩11,712 | ₩11,091 | ₩11,325 | -0.93% | 182.5만 |
|---|
| 2026.03.25 | ₩11,417 | ₩11,658 | ₩11,192 | ₩11,592 | +1.53% | 187.7만 |
|---|
| 2026.03.24 | ₩10,765 | ₩11,505 | ₩10,698 | ₩11,258 | +4.58% | 225.2만 |
|---|
| 2026.03.23 | ₩10,671 | ₩11,198 | ₩10,578 | ₩10,951 | +2.63% | 326.9만 |
|---|
| 2026.03.20 | ₩10,311 | ₩10,391 | ₩10,111 | ₩10,258 | -0.52% | 371.3만 |
|---|
| 2026.03.19 | ₩10,138 | ₩10,331 | ₩9,844 | ₩10,271 | +1.32% | 335.5만 |
|---|
| 2026.03.18 | ₩10,831 | ₩10,971 | ₩10,311 | ₩10,311 | -4.80% | 272.7만 |
|---|
| 2026.03.17 | ₩10,951 | ₩11,151 | ₩10,831 | ₩10,951 | 0.00% | 192.6만 |
|---|
| 2026.03.16 | ₩10,991 | ₩11,138 | ₩10,831 | ₩10,845 | -1.33% | 141.8만 |
|---|
| 2026.03.13 | ₩10,885 | ₩11,018 | ₩10,725 | ₩10,885 | 0.00% | 230.9만 |
|---|
| 2026.03.12 | ₩11,031 | ₩11,098 | ₩10,598 | ₩10,778 | -2.30% | 229.3만 |
|---|
| 2026.03.11 | ₩11,458 | ₩11,625 | ₩11,171 | ₩11,258 | -1.75% | 268.7만 |
|---|
| 2026.03.10 | ₩11,312 | ₩11,925 | ₩11,165 | ₩11,498 | +1.65% | 287.5만 |
|---|
| 2026.03.09 | ₩11,578 | ₩11,718 | ₩10,825 | ₩11,432 | -1.27% | 387.7만 |
|---|
| 2026.03.06 | ₩12,152 | ₩12,152 | ₩11,645 | ₩11,938 | -1.76% | 386.8만 |
|---|
| 2026.03.05 | ₩12,659 | ₩12,759 | ₩12,272 | ₩12,419 | -1.90% | 265만 |
|---|
| 2026.03.04 | ₩13,232 | ₩13,232 | ₩12,699 | ₩12,792 | -3.33% | 274.4만 |
|---|
| 2026.03.03 | ₩12,939 | ₩13,299 | ₩12,419 | ₩13,032 | +0.72% | 336.6만 |
|---|
| 2026.03.02 | ₩13,112 | ₩13,480 | ₩12,952 | ₩13,339 | +1.73% | 263.1만 |
|---|
| 2026.02.27 | ₩13,926 | ₩14,233 | ₩13,266 | ₩13,499 | -3.07% | 380.8만 |
|---|
| 2026.02.26 | ₩14,233 | ₩14,353 | ₩13,419 | ₩14,179 | -0.37% | 370.1만 |
|---|
| 2026.02.25 | ₩14,553 | ₩14,666 | ₩13,646 | ₩14,113 | -3.02% | 214.1만 |
|---|
| 2026.02.24 | ₩14,633 | ₩14,913 | ₩14,400 | ₩14,446 | -1.28% | 226.2만 |
|---|
| 2026.02.23 | ₩15,353 | ₩15,353 | ₩14,340 | ₩14,633 | -4.69% | 240.2만 |
|---|
| 2026.02.20 | ₩15,433 | ₩16,020 | ₩15,207 | ₩15,367 | -0.43% | 375.7만 |
|---|
| 2026.02.19 | ₩15,954 | ₩16,234 | ₩15,433 | ₩15,433 | -3.26% | 196.8만 |
|---|
| 2026.02.18 | ₩15,447 | ₩16,154 | ₩14,922 | ₩16,047 | +3.89% | 277.5만 |
|---|
| 2026.02.17 | ₩15,713 | ₩15,974 | ₩15,440 | ₩15,460 | -1.61% | 205.8만 |
|---|
| 2026.02.13 | ₩15,487 | ₩16,300 | ₩15,340 | ₩15,727 | +1.55% | 344.5만 |
|---|
| 2026.02.12 | ₩16,047 | ₩16,534 | ₩15,353 | ₩15,433 | -3.82% | 375.2만 |
|---|
| 2026.02.11 | ₩14,660 | ₩16,447 | ₩14,660 | ₩16,087 | +9.74% | 798.4만 |
|---|
| 2026.02.10 | ₩18,088 | ₩18,615 | ₩17,968 | ₩18,435 | +1.92% | 290.3만 |
|---|
| 2026.02.09 | ₩18,034 | ₩18,208 | ₩17,821 | ₩17,941 | -0.52% | 246.1만 |
|---|
| 2026.02.06 | ₩17,781 | ₩18,348 | ₩17,701 | ₩18,128 | +1.95% | 301.7만 |
|---|
| 2026.02.05 | ₩17,794 | ₩17,874 | ₩17,307 | ₩17,514 | -1.57% | 137.6만 |
|---|
| 2026.02.04 | ₩17,354 | ₩17,834 | ₩17,114 | ₩17,714 | +2.08% | 235.5만 |
|---|
| 2026.02.03 | ₩16,607 | ₩17,754 | ₩16,507 | ₩17,327 | +4.34% | 153.3만 |
|---|
| 2026.02.02 | ₩16,207 | ₩16,827 | ₩16,034 | ₩16,661 | +2.80% | 119.3만 |
|---|
| 2026.01.30 | ₩15,780 | ₩16,320 | ₩15,740 | ₩16,167 | +2.45% | 145만 |
|---|
| 2026.01.29 | ₩16,060 | ₩16,154 | ₩15,653 | ₩16,020 | -0.25% | 133.5만 |
|---|
| 2026.01.28 | ₩16,074 | ₩16,274 | ₩15,847 | ₩15,887 | -1.16% | 141.8만 |
|---|
| 2026.01.27 | ₩16,007 | ₩16,074 | ₩15,854 | ₩16,034 | +0.17% | 125.4만 |
|---|
| 2026.01.26 | ₩16,727 | ₩16,727 | ₩16,087 | ₩16,167 | -3.35% | 117.3만 |
|---|
| 2026.01.23 | ₩17,434 | ₩17,501 | ₩16,654 | ₩16,767 | -3.83% | 132.4만 |
|---|
| 2026.01.22 | ₩17,434 | ₩17,581 | ₩17,187 | ₩17,434 | 0.00% | 79.2만 |
|---|
| 2026.01.21 | ₩16,647 | ₩17,341 | ₩16,594 | ₩17,327 | +4.09% | 113.5만 |
|---|
| 2026.01.20 | ₩16,754 | ₩16,927 | ₩16,460 | ₩16,540 | -1.27% | 110.8만 |
|---|
| 2026.01.16 | ₩17,368 | ₩17,394 | ₩17,127 | ₩17,207 | -0.92% | 127.9만 |
|---|
| 2026.01.15 | ₩16,967 | ₩17,381 | ₩16,781 | ₩17,327 | +2.12% | 130.6만 |
|---|
| 2026.01.14 | ₩16,607 | ₩17,061 | ₩16,287 | ₩16,834 | +1.37% | 128.7만 |
|---|
| 2026.01.13 | ₩16,714 | ₩16,834 | ₩16,367 | ₩16,460 | -1.52% | 91.2만 |
|---|
| 2026.01.12 | ₩16,220 | ₩16,967 | ₩15,980 | ₩16,594 | +2.30% | 188.3만 |
|---|
| 2026.01.09 | ₩15,780 | ₩16,400 | ₩15,593 | ₩16,380 | +3.80% | 184.5만 |
|---|
| 2026.01.08 | ₩14,900 | ₩15,740 | ₩14,900 | ₩15,527 | +4.21% | 207.2만 |
|---|
| 2026.01.07 | ₩15,367 | ₩15,373 | ₩14,993 | ₩15,087 | -1.82% | 103.7만 |
|---|
| 2026.01.06 | ₩14,846 | ₩15,307 | ₩14,553 | ₩15,233 | +2.61% | 148.5만 |
|---|
| 2026.01.05 | ₩14,926 | ₩15,553 | ₩14,926 | ₩15,033 | +0.71% | 93.8만 |
|---|
| 2026.01.02 | ₩14,740 | ₩15,127 | ₩14,700 | ₩15,047 | +2.08% | 170.9만 |
|---|
| 2025.12.31 | ₩14,740 | ₩14,886 | ₩14,593 | ₩14,726 | -0.09% | 140.1만 |
|---|
| 2025.12.30 | ₩14,820 | ₩15,026 | ₩14,713 | ₩14,726 | -0.63% | 93.3만 |
|---|
| 2025.12.29 | ₩14,993 | ₩15,073 | ₩14,740 | ₩14,900 | -0.62% | 125.6만 |
|---|
| 2025.12.26 | ₩14,980 | ₩15,067 | ₩14,753 | ₩15,033 | +0.36% | 84.1만 |
|---|
| 2025.12.24 | ₩14,873 | ₩15,073 | ₩14,820 | ₩14,953 | +0.54% | 75.9만 |
|---|
| 2025.12.23 | ₩15,020 | ₩15,100 | ₩14,860 | ₩14,900 | -0.80% | 99.3만 |
|---|
| 2025.12.22 | ₩14,940 | ₩15,120 | ₩14,880 | ₩15,033 | +0.63% | 104만 |
|---|
| 2025.12.19 | ₩15,220 | ₩15,340 | ₩14,780 | ₩14,953 | -1.75% | 198.6만 |
|---|
| 2025.12.18 | ₩15,513 | ₩15,753 | ₩15,327 | ₩15,327 | -1.20% | 90.8만 |
|---|
| 2025.12.17 | ₩15,207 | ₩15,587 | ₩15,093 | ₩15,287 | +0.53% | 135.7만 |
|---|
| 2025.12.16 | ₩15,487 | ₩15,593 | ₩15,253 | ₩15,340 | -0.95% | 132.1만 |
|---|
| 2025.12.15 | ₩15,687 | ₩15,687 | ₩15,313 | ₩15,420 | -1.70% | 117.9만 |
|---|
| 2025.12.12 | ₩16,034 | ₩16,034 | ₩15,387 | ₩15,540 | -3.08% | 149.3만 |
|---|
| 2025.12.11 | ₩15,647 | ₩15,914 | ₩15,540 | ₩15,900 | +1.62% | 164만 |
|---|
| 2025.12.10 | ₩14,686 | ₩15,673 | ₩14,513 | ₩15,500 | +5.54% | 156.2만 |
|---|
| 2025.12.09 | ₩14,700 | ₩14,826 | ₩14,586 | ₩14,686 | -0.09% | 179.2만 |
|---|
| 2025.12.08 | ₩14,940 | ₩14,966 | ₩14,566 | ₩14,793 | -0.98% | 154.7만 |
|---|
| 2025.12.05 | ₩14,913 | ₩15,060 | ₩14,740 | ₩14,860 | -0.36% | 161.3만 |
|---|
| 2025.12.04 | ₩15,367 | ₩15,380 | ₩14,953 | ₩14,966 | -2.60% | 155.7만 |
|---|
| 2025.12.03 | ₩15,113 | ₩15,527 | ₩14,946 | ₩15,407 | +1.94% | 203.6만 |
|---|
| 2025.12.02 | ₩15,113 | ₩15,213 | ₩14,660 | ₩15,060 | -0.35% | 170만 |
|---|
| 2025.12.01 | ₩14,593 | ₩15,193 | ₩14,406 | ₩14,940 | +2.38% | 200.1만 |
|---|
| 2025.11.28 | ₩14,886 | ₩14,886 | ₩14,706 | ₩14,793 | -0.63% | 122.9만 |
|---|
| 2025.11.26 | ₩14,540 | ₩15,180 | ₩14,540 | ₩14,860 | +2.20% | 366.7만 |
|---|
| 2025.11.25 | ₩13,993 | ₩14,780 | ₩13,826 | ₩14,673 | +4.86% | 267만 |
|---|
| 2025.11.24 | ₩13,406 | ₩13,899 | ₩13,192 | ₩13,819 | +3.08% | 180.5만 |
|---|
| 2025.11.21 | ₩12,792 | ₩13,726 | ₩12,699 | ₩13,539 | +5.84% | 225.6만 |
|---|
| 2025.11.20 | ₩12,899 | ₩13,046 | ₩12,659 | ₩12,766 | -1.03% | 143.2만 |
|---|
| 2025.11.19 | ₩12,592 | ₩12,952 | ₩12,445 | ₩12,872 | +2.22% | 171.5만 |
|---|
| 2025.11.18 | ₩12,992 | ₩13,106 | ₩12,592 | ₩12,592 | -3.08% | 182만 |
|---|
| 2025.11.17 | ₩13,486 | ₩13,533 | ₩13,019 | ₩13,099 | -2.87% | 210.1만 |
|---|
| 2025.11.14 | ₩13,472 | ₩13,726 | ₩13,286 | ₩13,539 | +0.50% | 183만 |
|---|
| 2025.11.13 | ₩13,939 | ₩14,139 | ₩13,539 | ₩13,673 | -1.91% | 159.1만 |
|---|
| 2025.11.12 | ₩14,179 | ₩14,340 | ₩13,953 | ₩14,086 | -0.66% | 213만 |
|---|
| 2025.11.11 | ₩14,380 | ₩14,586 | ₩13,953 | ₩14,113 | -1.86% | 191.5만 |
|---|
| 2025.11.10 | ₩14,740 | ₩14,990 | ₩14,246 | ₩14,259 | -3.26% | 245.8만 |
|---|
| 2025.11.07 | ₩14,673 | ₩15,006 | ₩14,466 | ₩14,660 | -0.09% | 260.9만 |
|---|
| 2025.11.06 | ₩14,420 | ₩14,900 | ₩14,313 | ₩14,753 | +2.31% | 214.3만 |
|---|
| 2025.11.05 | ₩15,727 | ₩16,234 | ₩14,193 | ₩14,420 | -8.31% | 665.8만 |
|---|
| 2025.11.04 | ₩16,487 | ₩17,034 | ₩16,227 | ₩16,847 | +2.18% | 183.7만 |
|---|
| 2025.11.03 | ₩16,727 | ₩16,727 | ₩16,300 | ₩16,607 | -0.72% | 219.1만 |
|---|
| 2025.10.31 | ₩16,887 | ₩17,007 | ₩16,621 | ₩16,847 | -0.24% | 149.9만 |
|---|
| 2025.10.30 | ₩16,914 | ₩17,181 | ₩16,754 | ₩16,887 | -0.16% | 157.2만 |
|---|
| 2025.10.29 | ₩17,194 | ₩17,674 | ₩16,874 | ₩17,061 | -0.78% | 131.4만 |
|---|
| 2025.10.28 | ₩16,914 | ₩17,421 | ₩16,874 | ₩17,314 | +2.37% | 101.7만 |
|---|
| 2025.10.27 | ₩17,154 | ₩17,421 | ₩16,974 | ₩17,074 | -0.47% | 96.3만 |
|---|
| 2025.10.24 | ₩17,568 | ₩17,714 | ₩17,061 | ₩17,074 | -2.81% | 68.2만 |
|---|
| 2025.10.23 | ₩17,127 | ₩17,541 | ₩16,994 | ₩17,327 | +1.17% | 108.5만 |
|---|
| 2025.10.22 | ₩17,007 | ₩17,341 | ₩16,834 | ₩17,141 | +0.78% | 110.7만 |
|---|
| 2025.10.21 | ₩17,047 | ₩17,594 | ₩16,847 | ₩17,101 | +0.31% | 82.8만 |
|---|
| 2025.10.20 | ₩17,114 | ₩17,488 | ₩17,041 | ₩17,194 | +0.47% | 90.6만 |
|---|
| 2025.10.17 | ₩17,167 | ₩17,368 | ₩16,954 | ₩17,007 | -0.93% | 100.5만 |
|---|
| 2025.10.16 | ₩17,634 | ₩17,821 | ₩17,147 | ₩17,207 | -2.42% | 112.4만 |
|---|
| 2025.10.15 | ₩17,554 | ₩17,834 | ₩17,368 | ₩17,634 | +0.46% | 117.6만 |
|---|
| 2025.10.14 | ₩16,794 | ₩17,488 | ₩16,540 | ₩17,448 | +3.89% | 123.2만 |
|---|
| 2025.10.13 | ₩17,154 | ₩17,314 | ₩16,914 | ₩16,914 | -1.40% | 114.1만 |
|---|
| 2025.10.10 | ₩17,514 | ₩17,768 | ₩16,881 | ₩16,941 | -3.27% | 175.2만 |
|---|